聯華 (1229)-凱基-竹北券商分點個股進出

台股 » 個股 » 聯華 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯華

(1229)

可現股當沖

股價
67.6
漲跌
▼0.5
漲幅
-0.73%
成交量
645張
產業
上市食品類股
1064人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯華 (1229)籌碼相關－凱基-竹北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	0	68.20	68.10	0	1,021	0.00%
2024/05/17	0	0.00	6.5	68.10	68.00	-6.5	1,018	-0.64%
2024/05/16	0	0.00	1	68.00	68.30	-1	1,020	-0.10%
2024/05/14	0	0.00	0	67.30	67.30	0	1,027	0.00%
2024/05/13	10	67.70	0	0.00	67.70	10	1,028	0.97%
2024/05/10	0	0.00	0.1	67.20	67.40	-0.1	1,025	-0.01%
2024/05/08	0	67.20	0	0.00	67.70	0	1,051	0.00%
2024/05/07	1	67.10	0	0.00	67.30	1	1,049	0.10%
2024/05/03	0	0.00	0.2	67.00	66.60	-0.2	1,049	-0.02%
2024/05/02	0	0.00	0.1	66.60	66.40	-0.1	1,045	-0.01%
2024/04/29	0.1	66.20	1	66.10	66.50	-0.9	1,048	-0.09%
2024/04/26	3	65.60	0	0.00	65.50	3	1,046	0.29%
2024/04/24	1	66.30	0	0.00	66.20	1	1,043	0.10%
2024/04/23	0	0.00	0	66.30	66.20	0	1,060	0.00%
2024/04/19	3.1	65.01	0	0.00	65.30	3.1	1,060	0.29%
2024/04/18	1	65.90	0	0.00	66.10	1	1,036	0.10%
2024/04/16	1.1	66.50	0.2	66.70	66.30	0.9	1,023	0.09%
2024/04/15	0	0.00	0.3	67.90	67.70	-0.3	992	-0.03%
2024/04/10	2	68.05	0	0.00	68.00	2	994	0.20%
2024/04/02	0.1	67.90	0	0.00	67.50	0.1	1,005	0.00%
2024/04/01	1.1	67.82	0	0.00	67.80	1.1	1,009	0.11%
2024/03/28	0	0.00	1	68.00	68.00	-1	1,016	-0.10%
2024/03/27	2	66.80	0	0.00	67.20	2	1,011	0.20%
2024/03/26	1	66.60	0	0.00	66.80	1	1,011	0.10%
2024/03/21	1.1	67.71	1	67.50	67.60	0.1	999	0.01%
2024/03/20	6	67.30	1	67.00	67.30	5	1,039	0.48%
2024/03/19	2	67.25	0	0.00	67.20	2	1,037	0.20%
2024/03/15	1	68.00	0	0.00	67.70	1	1,029	0.10%
2024/03/14	1	68.60	0	0.00	68.70	1	1,022	0.10%
2024/03/13	0	0.00	1	68.50	69.20	-1	1,018	-0.10%
2024/03/12	0	0.00	4	68.70	68.60	-4	1,010	-0.40%
2024/03/11	16	68.59	3	68.77	68.80	13	1,008	1.29%
2024/03/08	1	66.00	2.3	66.53	65.70	-1.3	954	-0.14%
2024/03/07	0.1	67.35	0	0.00	67.00	0.1	936	0.01%
2024/03/06	0	67.30	0	0.00	67.30	0	932	0.00%
2024/03/05	0	0.00	1.1	67.34	67.40	-1.1	944	-0.12%
2024/03/04	4	65.70	11	66.13	66.00	-7	928	-0.75%
2024/02/27	2	64.85	0	0.00	64.60	2	914	0.22%
2024/02/26	1	65.00	0	0.00	64.80	1	911	0.11%
2024/02/23	0	0.00	1	65.60	65.00	-1	914	-0.11%
2024/02/22	0	0.00	1	65.50	65.50	-1	944	-0.11%
2024/02/21	1	65.20	0	0.00	64.80	1	956	0.10%
2024/02/20	0	0.00	2	65.11	64.90	-2	955	-0.21%
2024/02/19	1.8	65.39	4.5	65.22	65.10	-2.7	957	-0.28%
2024/02/16	2	65.35	2.1	65.47	65.20	-0.1	982	-0.01%
2024/02/01	2	64.75	0	0.00	65.70	2	973	0.21%
2024/01/24	0.5	65.00	0	0.00	64.60	0.5	926	0.05%
2024/01/19	1	63.80	0	0.00	64.20	1	935	0.11%
2024/01/17	1	63.80	0	0.00	63.60	1	937	0.11%
2024/01/16	1	64.50	0	0.00	64.00	1	917	0.11%
2024/01/12	4	65.00	0	0.00	65.00	4	911	0.44%
2024/01/11	0	0.00	1	65.80	65.90	-1	910	-0.11%
2024/01/09	1	64.50	0	0.00	64.50	1	925	0.11%
2024/01/08	1	64.80	0	0.00	64.80	1	927	0.11%
2023/12/29	0.4	66.70	0	0.00	66.70	0.4	923	0.04%
2023/12/27	5	65.80	0	0.00	65.90	5	919	0.54%
2023/12/25	1	65.80	0	0.00	65.70	1	917	0.11%
2023/12/22	1	66.10	0	0.00	66.00	1	913	0.11%
2023/12/20	1	66.30	0	0.00	66.30	1	919	0.11%
2023/12/19	1	66.00	0	0.00	66.00	1	914	0.11%
2023/12/18	1	66.60	0	0.00	66.30	1	905	0.11%
2023/12/15	0	0.00	0	67.30	67.00	0	895	0.00%
2023/12/14	0.1	67.30	0	0.00	67.30	0.1	852	0.01%
2023/12/12	2	67.05	0	0.00	67.20	2	883	0.23%
2023/12/11	1	67.10	10	66.80	67.20	-9	887	-1.01%
2023/12/08	1	67.90	0	0.00	67.80	1	874	0.12%
2023/12/06	1	68.70	0	69.20	68.60	1	863	0.11%
2023/12/04	2.1	68.51	10	68.50	68.50	-7.9	847	-0.93%
2023/12/01	0.1	68.40	0	0.00	68.40	0.1	845	0.01%
2023/11/30	1	68.40	1	68.60	68.40	0	847	0.00%
2023/11/29	0	0.00	2.4	67.85	68.00	-2.4	835	-0.28%
2023/11/28	1	67.00	3	67.27	67.00	-2	818	-0.24%
2023/11/27	0.2	66.35	0	0.00	66.40	0.2	830	0.02%
2023/11/24	3	67.00	4	66.93	67.00	-1	817	-0.12%
2023/11/22	1.1	67.08	0	67.00	66.60	1	809	0.13%
2023/11/21	0.1	66.90	1	66.99	67.10	-1	806	-0.12%
2023/11/20	0	0.00	0.3	65.30	65.50	-0.3	779	-0.04%
2023/11/17	0.1	64.40	0	64.50	64.40	0.1	771	0.01%
2023/11/16	0.1	64.50	0	0.00	64.60	0.1	767	0.02%
2023/11/15	1	64.70	1	64.60	64.90	0	768	0.00%
2023/11/14	0	0.00	0.7	63.23	63.80	-0.7	751	-0.09%
2023/11/09	0	0.00	1.1	62.31	62.40	-1.1	780	-0.14%
2023/11/07	0	0.00	0.5	61.80	61.80	-0.5	799	-0.06%
2023/11/03	0	0.00	4	61.70	61.50	-4	825	-0.48%
2023/10/30	0	0.00	0.6	62.00	62.20	-0.6	896	-0.07%
2023/10/25	1.1	61.22	0	0.00	61.20	1.1	932	0.12%
2023/10/24	0	0.00	0.1	60.60	61.20	-0.1	964	-0.01%
2023/10/23	0	60.80	0	0.00	60.60	0	1,014	0.00%
2023/10/20	1.5	60.50	0	0.00	60.80	1.5	1,060	0.14%
2023/10/18	10.4	60.31	0	0.00	61.70	10.4	1,087	0.95%
2023/10/17	0	0.00	1	60.90	60.90	-1	1,078	-0.09%
2023/10/16	0	61.29	0.3	61.20	61.10	-0.3	1,125	-0.03%
2023/10/13	0	61.60	0	0.00	61.30	0	1,141	0.00%
2023/10/12	0	61.90	0	0.00	61.80	0	1,175	0.00%
2023/10/11	0	61.90	0	0.00	61.60	0	1,206	0.00%
2023/10/06	0	62.10	0	0.00	62.10	0	1,249	0.00%
2023/10/05	0	62.10	0	0.00	61.80	0	1,256	0.00%
2023/10/03	0	62.00	0	0.00	61.90	0	1,277	0.00%
2023/10/02	3	62.00	0	0.00	61.80	3	1,294	0.23%
2023/09/28	0	0.00	2	62.00	62.40	-2	1,315	-0.15%
2023/09/22	0	61.80	0.2	61.50	61.90	-0.2	1,381	-0.02%
2023/09/21	0.1	61.61	0	61.80	61.50	0.1	1,420	0.00%
2023/09/20	0.3	62.20	0	0.00	61.80	0.3	1,447	0.02%
2023/09/19	1.2	61.75	0	0.00	61.70	1.2	1,488	0.08%
2023/09/18	1	61.90	0	0.00	62.30	1	1,502	0.07%
2023/09/15	0.7	61.80	0	0.00	63.00	0.7	1,501	0.05%
2023/09/13	0	0.00	0	61.10	61.40	0	1,450	0.00%
2023/09/12	1	60.40	0.7	60.60	60.60	0.3	1,462	0.02%
2023/09/11	0	60.20	0	0.00	60.30	0	1,465	0.00%
2023/09/07	2.1	60.46	0	0.00	60.30	2.1	1,464	0.14%
2023/09/06	0	0.00	9	61.20	60.80	-9	1,464	-0.61%
2023/09/04	0	0.00	0	61.50	61.60	0	1,469	0.00%
2023/08/30	2	60.60	0	0.00	60.60	2	1,455	0.14%
2023/08/29	1	60.60	0	0.00	60.60	1	1,462	0.07%
2023/08/25	1	60.80	0	60.50	60.20	1	1,467	0.07%
2023/08/24	0.1	60.00	0	0.00	59.70	0.1	1,467	0.00%
2023/08/23	1	59.61	0	0.00	59.60	1	1,483	0.07%
2023/08/22	1.1	59.90	0	0.00	59.60	1.1	1,488	0.07%
2023/08/21	0	0.00	10	60.20	60.10	-10	1,495	-0.67%
2023/08/17	1	60.30	0	0.00	60.20	1	1,481	0.07%
2023/08/16	0.1	60.50	0	0.00	60.50	0.1	1,483	0.00%
2023/08/15	0.2	61.40	20	61.35	60.90	-19.8	1,461	-1.36%
2023/08/11	1	62.41	0	0.00	62.50	1	1,474	0.07%
2023/08/10	0	63.30	0	0.00	63.10	0	1,481	0.00%
2023/08/09	0	0.00	0	64.00	64.30	0	1,484	0.00%
2023/08/08	0	0.00	0.2	63.80	63.70	-0.2	1,478	-0.01%
2023/08/04	1.3	62.92	10	62.74	62.60	-8.8	1,468	-0.60%
2023/08/02	2.1	63.79	0	0.00	63.10	2.1	1,469	0.14%
2023/07/31	1.3	64.16	0	65.00	63.90	1.2	1,459	0.08%
2023/07/28	2.3	63.74	0	0.00	63.80	2.3	1,455	0.16%
2023/07/27	2.5	64.67	0.1	64.90	64.60	2.5	1,433	0.17%
2023/07/26	1.4	65.51	0	0.00	65.50	1.4	1,421	0.10%
2023/07/25	1.1	69.49	0.3	69.33	69.30	0.8	1,379	0.05%
2023/07/24	3.1	69.37	1	69.10	69.10	2.1	1,345	0.16%
2023/07/21	0	0.00	1	69.40	69.60	-1	1,356	-0.07%
2023/07/19	0.1	69.48	0.2	71.19	68.80	-0.1	1,505	-0.01%
2023/07/18	0.3	71.30	2.4	70.83	71.20	-2.1	1,467	-0.14%
2023/07/17	0	0.00	2	70.95	70.90	-2	1,466	-0.14%
2023/07/14	0.2	71.00	0	71.00	71.10	0.1	1,434	0.01%
2023/07/13	0	0.00	0	70.00	69.80	0	1,415	0.00%
2023/07/11	0	0.00	0	69.30	69.40	0	1,427	0.00%
2023/07/07	3	68.07	1	67.80	68.00	2	1,433	0.14%
2023/07/05	0	0.00	0.1	69.10	69.10	-0.1	1,412	-0.01%
2023/07/04	1	69.00	0.7	69.00	69.00	0.3	1,418	0.02%
2023/07/03	0	0.00	5.3	68.81	69.00	-5.3	1,438	-0.37%
2023/06/29	0	0.00	2	68.50	67.60	-2	1,409	-0.14%
2023/06/28	0	0.00	2	67.35	67.90	-2	1,371	-0.15%
2023/06/27	0.1	66.60	0.1	66.53	66.70	-0.1	1,346	-0.01%
2023/06/26	0	0.00	1	65.30	65.10	-1	1,333	-0.08%
2023/06/21	1	63.60	0	0.00	64.60	1	1,317	0.08%
2023/06/19	0	0.00	0	64.30	64.10	0	1,328	0.00%
2023/06/16	0	0.00	0	64.60	64.60	0	1,333	0.00%
2023/06/15	0.1	63.80	0	0.00	63.90	0.1	1,323	0.01%
2023/06/13	1	63.60	1.1	63.53	63.80	-0.1	1,372	-0.01%
2023/06/12	3	63.50	0	0.00	63.50	3	1,390	0.22%
2023/06/08	0	0.00	3	63.40	63.60	-3	1,422	-0.21%
2023/05/29	0	0.00	2	63.40	63.20	-2	1,417	-0.14%
2023/05/26	0	0.00	1.1	62.89	62.90	-1.1	1,395	-0.08%
2023/05/24	0	62.70	0	0.00	62.70	0	1,384	0.00%
2023/05/22	0	0.00	0	62.80	62.80	0	1,384	0.00%
2023/05/19	0	0.00	0	62.10	62.30	0	1,370	0.00%
2023/05/18	1	62.50	2	62.50	62.30	-1	1,363	-0.07%
2023/05/17	0	0.00	0	62.33	62.80	0	1,360	0.00%
2023/05/15	1	60.30	0	0.00	60.90	1	1,322	0.08%
2023/05/12	0.1	61.25	0	0.00	61.10	0.1	1,314	0.01%
2023/05/11	0.1	61.25	0	0.00	60.70	0.1	1,322	0.01%
2023/05/10	0.1	61.80	0	0.00	62.20	0.1	1,315	0.01%
2023/05/09	0	0.00	1	62.20	61.80	-1	1,317	-0.08%
2023/05/08	0	0.00	0	62.10	62.20	0	1,325	0.00%
2023/05/05	0.1	62.36	0	0.00	61.90	0.1	1,348	0.00%
2023/05/04	3	62.37	1	62.60	62.70	2	1,347	0.15%
2023/05/03	0	0.00	1.2	61.90	61.90	-1.2	1,338	-0.09%
2023/05/02	0	0.00	2	61.80	61.90	-2	1,345	-0.15%
2023/04/28	0.2	60.90	0	0.00	61.00	0.2	1,344	0.01%
2023/04/27	0	0.00	0	61.00	60.70	0	1,343	0.00%
2023/04/26	1.2	59.89	5	59.86	61.10	-3.9	1,339	-0.29%
2023/04/25	2	62.78	0	0.00	60.20	2	1,313	0.15%
2023/04/24	0	0.00	0	61.68	62.30	0	1,211	0.00%
2023/04/21	1	59.70	0	0.00	59.80	1	1,191	0.08%
2023/04/20	0	0.00	0.3	60.09	60.50	-0.3	1,179	-0.02%
2023/04/18	1	60.00	3	60.07	59.80	-2	1,160	-0.18%
2023/04/17	0	0.00	4	60.43	60.20	-4	1,149	-0.35%
2023/04/14	0	0.00	0	59.50	59.40	0	1,096	0.00%
2023/04/13	0	58.20	5	58.30	59.00	-5	1,085	-0.46%
2023/04/12	1	58.30	0	58.60	58.30	1	1,081	0.09%
2023/04/11	0	0.00	0	58.40	58.30	0	1,073	0.00%
2023/04/10	4	58.55	0	58.50	58.70	4	1,064	0.37%
2023/04/07	0	0.00	0	58.20	58.30	0	1,054	0.00%
2023/04/06	0	0.00	1	57.50	57.70	-1	1,039	-0.10%
2023/03/27	1	54.80	0	0.00	56.00	1	982	0.10%
2023/03/24	0	0.00	2	56.30	56.20	-2	961	-0.21%
2023/03/23	1	56.40	0	0.00	56.40	1	959	0.10%
2023/03/22	3	56.23	0	0.00	56.30	3	957	0.31%
2023/03/21	0	0.00	0.3	55.50	55.60	-0.3	943	-0.03%
2023/03/20	2	54.70	0	0.00	54.60	2	937	0.21%
2023/03/15	1	56.00	0	0.00	56.10	1	879	0.11%
2023/03/14	0	0.00	8.1	55.20	55.10	-8.1	863	-0.94%
2023/03/13	1	53.80	0	0.00	53.80	1	832	0.12%
2023/03/10	0	0.00	0	54.20	53.90	0	832	0.00%
2023/03/08	0	0.00	3	54.50	54.80	-3	845	-0.36%
2023/03/02	1	53.90	0	0.00	54.00	1	841	0.12%
2023/03/01	1	54.00	0	0.00	53.80	1	838	0.12%
2023/02/24	0.1	54.51	0	0.00	54.40	0.1	830	0.01%
2023/02/23	2.6	54.52	8.2	54.43	54.30	-5.6	829	-0.67%
2023/02/22	0	0.00	2	53.50	53.80	-2	832	-0.24%
2023/02/21	1	53.90	0.1	54.10	53.90	0.9	830	0.11%
2023/02/16	1	53.40	0	0.00	53.30	1	852	0.12%
2023/02/15	3.3	53.29	0	0.00	53.20	3.3	861	0.38%
2023/02/14	1	53.50	0	0.00	53.40	1	863	0.12%
2023/02/10	0	0.00	1	54.70	54.40	-1	868	-0.12%
2023/02/09	1	55.00	1	55.00	55.00	0	867	0.00%
2023/02/08	1	54.50	1	54.60	54.60	0	858	0.00%
2023/02/06	0	53.40	0	0.00	53.70	0	844	0.00%
2023/02/02	1	53.00	0	0.00	53.40	1	800	0.12%
2023/02/01	0	52.20	0	0.00	52.40	0	786	0.00%
2023/01/31	1	51.70	0	0.00	51.90	1	787	0.13%
2023/01/30	0.8	52.00	0	0.00	51.60	0.8	779	0.11%
2023/01/17	2	51.70	0	0.00	51.50	2	768	0.26%
2023/01/11	2	52.10	1	51.80	52.30	1	765	0.13%
2023/01/09	2	50.10	0.4	50.20	50.10	1.6	746	0.21%
2023/01/04	0	0.00	1	50.00	50.10	-1	768	-0.13%
2023/01/03	3	49.90	0	0.00	50.00	3	793	0.38%
2022/12/28	0	0.00	1	49.45	49.50	-1	798	-0.13%
2022/12/27	0	0.00	3	49.40	49.45	-3	814	-0.37%
2022/12/26	0	49.40	2	49.30	49.45	-2	832	-0.24%
2022/12/23	4	49.30	0	0.00	49.25	4	858	0.47%
2022/12/20	1	48.85	0	0.00	48.95	1	891	0.11%
2022/12/19	0	0.00	1	49.35	49.80	-1	898	-0.11%
2022/12/12	0.3	50.00	0	0.00	49.80	0.3	928	0.03%
2022/12/08	0.1	49.70	0	0.00	49.45	0.1	980	0.01%
2022/12/07	0	0.00	3	49.70	49.80	-3	983	-0.30%
2022/12/05	1	50.90	0	0.00	50.70	1	987	0.10%
2022/12/02	4	50.70	0	0.00	51.00	4	990	0.40%
2022/12/01	1	51.50	0	0.00	51.30	1	998	0.10%
2022/11/30	0	51.20	10	50.60	51.10	-10	993	-1.00%
2022/11/29	1	50.20	0	0.00	50.10	1	981	0.10%
2022/11/28	0.5	49.70	0	0.00	50.40	0.5	981	0.05%
2022/11/25	9	50.00	0	0.00	50.00	9	979	0.92%
2022/11/24	1.8	50.09	0	0.00	50.20	1.8	981	0.18%
2022/11/22	0.2	49.20	0	0.00	49.35	0.2	1,018	0.02%
2022/11/21	0	0.00	3	49.00	48.90	-3	1,032	-0.29%
2022/11/18	5	49.33	0	0.00	49.20	5	1,036	0.48%
2022/11/16	0	0.00	0	50.10	49.30	0	1,046	0.00%
2022/11/15	0	50.80	0	0.00	50.60	0	1,036	0.00%
2022/11/11	1	50.70	0	0.00	50.10	1	1,027	0.10%
2022/11/08	0.8	49.90	0	0.00	49.75	0.8	1,046	0.07%
2022/11/02	2	47.60	0	0.00	47.60	2	1,036	0.19%
2022/11/01	1	47.40	0	0.00	47.10	1	1,038	0.10%
2022/10/31	1	46.95	0	0.00	46.55	1	1,050	0.10%
2022/10/26	0	0.00	5	46.00	46.40	-5	1,123	-0.44%
2022/10/25	0	0.00	3.2	46.21	46.25	-3.2	1,140	-0.28%
2022/10/24	5	47.00	0	0.00	47.10	5	1,159	0.43%
2022/10/21	1	47.10	0	0.00	46.90	1	1,161	0.09%
2022/10/20	0	0.00	0.5	46.85	47.10	-0.5	1,176	-0.04%
2022/10/19	0.2	48.22	0	0.00	47.95	0.2	1,179	0.01%
2022/10/18	0	0.00	0.2	47.65	48.00	-0.2	1,184	-0.02%
2022/10/17	1	47.35	3	46.70	47.60	-2	1,188	-0.17%
2022/10/14	0	0.00	0.3	48.40	48.60	-0.3	1,164	-0.03%
2022/10/13	0	0.00	0.2	48.45	48.25	-0.2	1,167	-0.02%
2022/10/12	0	47.95	0	0.00	48.90	0	1,159	0.00%
2022/10/11	1.6	48.09	0.3	48.90	48.30	1.3	1,154	0.12%
2022/10/05	0	0.00	0.4	51.00	50.90	-0.4	1,137	-0.03%
2022/10/04	1	50.10	0	0.00	49.95	1	1,131	0.09%
2022/10/03	0.9	50.10	0	0.00	49.65	0.9	1,122	0.08%
2022/09/30	1	50.20	0.3	51.00	50.70	0.7	1,117	0.06%
2022/09/29	0.5	51.50	0	0.00	51.20	0.5	1,100	0.05%
2022/09/28	2	51.45	0	51.70	51.10	2	1,098	0.18%
2022/09/26	0	53.10	0	0.00	52.60	0	1,093	0.00%
2022/09/23	3.1	54.04	0	0.00	54.20	3.1	1,088	0.29%
2022/09/21	1	53.60	0	54.40	53.60	1	1,095	0.09%
2022/09/20	1	54.00	0.1	54.20	54.30	0.9	1,085	0.09%
2022/09/16	1.1	54.31	0	0.00	54.30	1.1	1,097	0.10%
2022/09/13	1	55.50	0	0.00	55.40	1	1,077	0.09%
2022/09/07	11.1	54.71	0	0.00	54.60	11.1	1,098	1.01%
2022/09/05	1	56.10	0.9	56.10	56.00	0.1	1,098	0.01%
2022/09/02	0	0.00	0.2	56.50	56.20	-0.2	1,115	-0.01%
2022/09/01	0	0.00	1	56.40	56.50	-1	1,126	-0.09%
2022/08/31	0	57.10	0	0.00	57.00	0	1,130	0.00%
2022/08/30	1.1	56.90	0	0.00	56.90	1.1	1,151	0.10%
2022/08/29	4	58.85	0	0.00	58.80	4	1,148	0.35%
2022/08/26	4.1	59.70	0	0.00	59.60	4.1	1,134	0.36%
2022/08/25	2.1	60.11	0	0.00	60.20	2.1	1,149	0.18%
2022/08/24	2	60.30	0	0.00	59.90	2	1,143	0.17%
2022/08/22	1.1	59.03	0	0.00	59.50	1.1	1,169	0.09%
2022/08/19	0.1	59.40	0	0.00	59.30	0.1	1,172	0.00%
2022/08/18	1	59.30	0.2	59.30	59.30	0.8	1,192	0.07%
2022/08/17	0	0.00	0.1	59.40	59.20	-0.1	1,207	-0.01%
2022/08/16	1	59.20	0.3	59.50	59.40	0.7	1,210	0.06%
2022/08/15	0	0.00	3	59.27	59.80	-3	1,214	-0.25%
2022/08/12	1	57.90	0	0.00	57.70	1	1,209	0.08%
2022/08/09	1	56.50	0	0.00	57.00	1	1,269	0.08%
2022/08/08	1	56.90	0	0.00	56.90	1	1,287	0.08%
2022/08/04	0.1	56.10	0	0.00	56.40	0.1	1,338	0.01%
2022/08/03	0.1	57.40	0	0.00	57.10	0.1	1,330	0.00%
2022/08/02	3.1	58.14	2	58.30	58.50	1.1	1,335	0.08%
2022/08/01	2	59.00	0	0.00	58.90	2	1,367	0.15%
2022/07/29	0.1	58.50	3	59.23	59.90	-3	1,376	-0.21%
2022/07/28	2	58.01	0	0.00	58.20	2	1,361	0.15%
2022/07/27	0.1	57.60	0	0.00	58.40	0.1	1,374	0.01%
2022/07/26	0	57.90	0	0.00	58.00	0	1,398	0.00%
2022/07/21	0	55.80	0	0.00	55.90	0	1,521	0.00%
2022/07/19	0.1	55.60	0	0.00	55.90	0.1	1,639	0.00%
2022/07/14	1	55.20	0	0.00	54.90	1	1,776	0.06%
2022/07/12	0.1	54.50	0	0.00	54.10	0.1	1,811	0.00%
2022/07/11	0.1	54.70	0	0.00	54.90	0.1	1,838	0.00%
2022/07/08	1	54.50	0	0.00	54.60	1	1,841	0.05%
2022/07/04	0.1	54.60	0	0.00	55.00	0.1	1,894	0.00%
2022/06/24	0	0.00	5	56.60	56.90	-5	1,999	-0.25%
2022/06/23	1	55.20	0	0.00	56.00	1	1,994	0.05%
2022/06/21	0	0.00	0.4	56.10	56.10	-0.4	2,007	-0.02%
2022/06/20	3.6	54.36	0	0.00	54.00	3.6	2,016	0.18%
2022/06/17	0.1	54.60	0	0.00	54.30	0.1	2,045	0.00%
2022/06/16	0.1	55.60	1	56.60	55.10	-0.9	2,066	-0.05%
2022/06/15	0.1	55.90	2	55.60	55.80	-2	2,122	-0.09%
2022/06/14	1	55.90	0	0.00	55.90	1	2,143	0.05%
2022/06/13	1.1	55.82	0	0.00	55.90	1.1	2,177	0.05%
2022/06/09	0	57.80	0	0.00	57.70	0	2,211	0.00%
2022/06/08	0	58.10	1	58.40	58.40	-1	2,332	-0.04%
2022/06/07	1.1	57.00	3	56.60	57.00	-1.9	2,481	-0.08%
2022/06/02	0.1	56.04	0	0.00	55.90	0.1	2,583	0.00%
2022/06/01	0	57.48	0	0.00	57.50	0	2,618	0.00%
2022/05/31	0.1	57.30	1	57.60	57.70	-0.9	2,657	-0.03%
2022/05/30	0	0.00	5	57.40	57.30	-5	2,717	-0.18%
2022/05/27	0.5	56.00	0	0.00	56.00	0.5	2,803	0.02%
2022/05/26	0	56.10	0	0.00	56.00	0	2,827	0.00%
2022/05/24	1.2	54.29	0	0.00	53.90	1.2	2,888	0.04%
2022/05/23	0	0.00	7	54.70	54.60	-7	2,899	-0.24%
2022/05/20	2	54.60	1	54.60	54.60	1	2,926	0.03%
2022/05/19	3	54.17	1	55.60	55.20	2	2,918	0.07%
2022/05/18	1	54.00	0	0.00	54.50	1	2,890	0.03%
2022/05/17	2	53.55	0	0.00	53.50	2	2,896	0.07%
2022/05/12	1.2	52.26	2.1	52.51	52.00	-0.9	2,961	-0.03%
2022/05/10	1.1	53.21	1	53.00	53.90	0.1	3,016	0.00%
2022/05/09	1.3	53.60	2	53.60	53.30	-0.7	3,041	-0.02%
2022/05/06	2	55.40	0	0.00	55.20	2	3,004	0.07%
2022/05/04	2	56.30	0	0.00	56.10	2	2,996	0.07%
2022/05/03	0.1	55.50	0	0.00	55.80	0.1	2,992	0.00%
2022/04/29	1.2	56.88	0	0.00	56.20	1.2	2,979	0.04%
2022/04/28	1	55.50	0	0.00	55.90	1	2,950	0.03%
2022/04/27	3.2	56.08	1	56.00	55.80	2.2	2,934	0.07%
2022/04/26	4	59.27	0	0.00	58.30	4	2,874	0.14%
2022/04/25	1.5	60.13	1	59.90	59.80	0.5	2,824	0.02%
2022/04/22	11	62.10	0.1	62.50	62.20	11	2,784	0.39%
2022/04/21	0.1	64.10	0.1	64.20	63.80	0.1	2,750	0.00%
2022/04/20	0.2	65.60	1	65.80	65.90	-0.8	2,740	-0.03%
2022/04/19	1	65.90	0	0.00	65.90	1	2,709	0.04%
2022/04/18	3	66.53	0.3	67.40	65.60	2.7	2,710	0.10%
2022/04/15	1.1	66.81	0	0.00	67.00	1.1	2,698	0.04%
2022/04/12	2	65.80	10	66.00	65.20	-8	2,685	-0.30%
2022/04/11	1	66.50	2	67.30	66.70	-1	2,687	-0.04%
2022/04/08	0	0.00	4	66.15	66.50	-4	2,667	-0.15%
2022/04/07	6	66.37	2	65.80	66.00	4	2,676	0.15%
2022/04/01	1	63.60	0	0.00	63.60	1	2,641	0.04%
2022/03/29	2	64.20	0	0.00	64.10	2	2,675	0.07%
2022/03/28	1.1	63.53	1	64.30	64.60	0.1	2,682	0.00%
2022/03/25	3	64.20	0	0.00	64.20	3	2,674	0.11%
2022/03/23	24.2	64.76	0	0.00	64.90	24.2	2,667	0.91%
2022/03/22	1	65.00	0	0.00	65.00	1	2,644	0.04%
2022/03/21	0	0.00	1	63.90	64.00	-1	2,607	-0.04%
2022/03/18	1.1	62.81	0	0.00	62.10	1.1	2,579	0.04%
2022/03/16	0.4	62.71	0	0.00	62.80	0.4	2,504	0.01%
2022/03/15	1	63.90	0	0.00	63.40	1	2,463	0.04%
2022/03/14	1.2	64.13	0	0.00	64.20	1.2	2,444	0.05%
2022/03/11	0.2	63.66	22	64.78	63.60	-21.8	2,408	-0.91%
2022/03/10	10.2	65.28	4	64.58	65.20	6.2	2,278	0.27%
2022/03/09	3	66.87	1	66.80	67.00	2	2,103	0.10%
2022/03/08	1	65.81	0.1	66.56	65.80	0.9	2,069	0.04%
2022/03/07	2.1	69.00	4.4	68.99	68.90	-2.3	1,993	-0.11%
2022/03/04	2.1	71.02	1	71.00	70.90	1.1	1,942	0.06%
2022/03/03	11	72.36	1	72.50	72.10	10	1,919	0.52%
2022/03/02	5.1	71.95	3	71.27	71.80	2.1	1,842	0.11%
2022/03/01	0	0.00	4	68.65	68.80	-4	1,748	-0.23%
2022/02/25	0.1	67.30	0	0.00	67.00	0.1	1,721	0.00%
2022/02/24	0.3	67.36	0	0.00	66.90	0.3	1,710	0.02%
2022/02/23	1	68.00	4	67.88	68.20	-3	1,644	-0.18%
2022/02/22	2	67.80	0.1	67.40	67.20	1.9	1,643	0.11%
2022/02/21	3	67.37	2	67.10	67.60	1	1,614	0.06%
2022/02/18	3.1	67.44	0	0.00	67.60	3.1	1,607	0.19%
2022/02/17	2	67.60	0	0.00	67.80	2	1,605	0.12%
2022/02/16	3	67.43	2	67.10	67.50	1	1,618	0.06%
2022/02/15	9	67.80	0	0.00	67.20	9	1,601	0.56%
2022/02/14	2	65.70	0.1	67.00	66.90	1.9	1,560	0.12%
2022/02/11	8	66.46	5	66.90	66.30	3	1,560	0.19%
2022/02/10	11	65.52	3	65.63	66.30	8	1,527	0.52%
2022/02/09	1.5	63.93	1	63.50	64.40	0.5	1,484	0.03%
2022/02/08	1	62.10	2	62.20	62.20	-1	1,440	-0.07%
2022/02/07	1	61.10	0	0.00	61.30	1	1,441	0.07%
2022/01/26	1	61.10	0	0.00	61.10	1	1,477	0.07%
2022/01/24	2	60.85	1	61.10	61.20	1	1,545	0.06%
2022/01/21	0	0.00	1	61.90	61.30	-1	1,525	-0.07%
2022/01/20	3	62.06	0	0.00	61.50	3	1,513	0.20%
2022/01/19	1.1	61.91	0	0.00	61.50	1.1	1,501	0.07%
2022/01/18	2	62.40	2	62.10	61.80	0	1,492	0.00%
2022/01/17	0	0.00	0.1	62.30	62.20	-0.1	1,479	-0.01%
2022/01/14	0	0.00	4	63.00	61.60	-4	1,469	-0.27%
2022/01/13	1	62.10	1	62.40	62.30	0	1,475	0.00%
2022/01/12	0.3	61.00	0	0.00	61.50	0.3	1,476	0.02%
2022/01/10	2	60.60	0	0.00	60.80	2	1,458	0.14%
2022/01/07	2.2	61.05	0	0.00	60.90	2.2	1,445	0.15%
2022/01/06	5.4	60.52	0	0.00	60.90	5.4	1,442	0.37%
2022/01/04	0	0.00	18	60.52	60.40	-18	1,466	-1.23%
2022/01/03	2	61.90	11.5	61.70	61.60	-9.5	1,452	-0.65%
2021/12/30	1	61.50	11	61.98	61.90	-10	1,464	-0.68%
2021/12/29	0	0.00	2	61.80	62.00	-2	1,447	-0.14%
2021/12/28	2	61.35	3.3	62.05	62.20	-1.3	1,438	-0.09%
2021/12/27	14	60.96	1	60.30	61.00	13	1,423	0.91%
2021/12/24	0	0.00	0.1	59.90	59.80	-0.1	1,438	-0.01%
2021/12/23	1	60.00	11	59.67	59.80	-10	1,446	-0.69%
2021/12/17	0	0.00	0	58.20	57.40	0	1,629	0.00%
2021/12/15	0	0.00	0.5	57.70	57.70	-0.5	1,815	-0.03%
2021/12/14	0	0.00	3	57.30	57.40	-3	2,053	-0.15%
2021/12/13	5	58.10	0	0.00	57.70	5	2,140	0.23%
2021/11/30	0	56.80	1	56.60	57.50	-1	2,526	-0.04%
2021/11/29	1	56.10	1	56.40	56.10	0	2,516	0.00%
2021/11/25	2	56.80	0	57.00	57.00	2	2,504	0.08%
2021/11/24	0	0.00	36	56.93	56.80	-36	2,511	-1.43%
2021/11/23	1	56.60	0	0.00	56.70	1	2,539	0.04%
2021/11/22	0	0.00	2	57.00	57.00	-2	2,537	-0.08%
2021/11/19	1	58.00	0	0.00	57.30	1	2,534	0.04%
2021/11/18	0	0.00	1	57.95	57.90	-1	2,522	-0.04%
2021/11/15	2	57.70	0	0.00	57.80	2	2,529	0.08%
2021/11/12	1	58.10	1.5	58.37	58.80	-0.5	2,515	-0.02%
2021/11/11	0	0.00	6	57.13	57.40	-6	2,499	-0.24%
2021/11/10	1	56.70	0	0.00	56.80	1	2,512	0.04%
2021/11/09	0	0.00	0.5	57.70	57.70	-0.5	2,482	-0.02%
2021/11/08	5	57.20	2	57.20	57.20	3	2,473	0.12%
2021/11/05	10	57.70	0	0.00	57.30	10	2,464	0.41%
2021/11/04	1	57.90	1	57.80	57.80	0	2,457	0.00%
2021/11/03	10	58.00	12	57.92	58.20	-2	2,449	-0.08%
2021/11/02	14.5	58.68	0.2	57.00	59.10	14.3	2,401	0.60%
2021/10/29	0	0.00	1.5	55.71	55.80	-1.5	2,304	-0.07%
2021/10/27	2	55.80	0	0.00	55.50	2	2,314	0.09%
2021/10/26	1	55.60	0	0.00	55.70	1	2,322	0.04%
2021/10/22	0.1	55.50	0	0.00	55.20	0.1	2,337	0.00%
2021/10/21	45	56.23	0	0.00	55.50	45	2,359	1.91%
2021/10/20	4	55.50	0	0.00	56.30	4	2,334	0.17%
2021/10/19	2	56.00	0	0.00	56.00	2	2,310	0.09%
2021/10/15	2	54.40	0.3	55.00	54.50	1.7	2,363	0.07%
2021/10/14	0.4	54.50	0	0.00	54.20	0.4	2,374	0.02%
2021/10/12	3	54.50	0.5	55.20	54.60	2.5	2,399	0.10%
2021/10/07	0.2	56.00	0.2	56.00	55.90	0	2,375	0.00%
2021/10/06	5	54.70	0	0.00	54.80	5	2,372	0.21%
2021/10/05	1	54.40	1.7	54.38	54.60	-0.7	2,378	-0.03%
2021/10/04	0	54.50	0	0.00	54.20	0	2,372	0.00%
2021/10/01	1	54.70	0.8	55.10	54.90	0.2	2,358	0.01%
2021/09/30	1	54.40	0.4	56.00	56.00	0.6	2,325	0.03%
2021/09/29	5.3	54.33	7	54.57	54.50	-1.7	2,305	-0.07%
2021/09/28	3.1	54.61	95	54.50	54.70	-92	2,285	-4.02%
2021/09/27	6	54.72	0	0.00	54.60	6	2,265	0.26%
2021/09/24	14.3	56.36	10	56.10	56.00	4.3	2,215	0.19%
2021/09/23	8	59.56	1	60.00	60.00	7	2,148	0.33%
2021/09/22	1	59.00	0	0.00	59.00	1	2,087	0.05%
2021/09/17	19.9	58.83	13	60.98	57.40	6.9	1,997	0.34%
2021/09/16	6	62.00	1	62.60	62.50	5	1,799	0.28%
2021/09/15	11	60.77	0	0.00	61.20	11	1,721	0.64%
2021/09/14	0	0.00	4	59.70	60.00	-4	1,666	-0.24%
2021/09/13	6	58.37	1	58.40	59.00	5	1,618	0.31%
2021/09/10	0	0.00	1	56.50	57.70	-1	1,587	-0.06%
2021/09/09	1	56.40	1	56.10	56.50	0	1,562	0.00%
2021/09/08	7	56.19	0	0.00	55.60	7	1,527	0.46%
2021/09/07	0	0.00	22	53.91	54.30	-22	1,440	-1.53%
2021/09/06	0	0.00	1	53.10	53.00	-1	1,440	-0.07%
2021/09/01	1	53.10	0	0.00	52.60	1	1,434	0.07%
2021/08/26	2	51.20	0	0.00	51.40	2	1,413	0.14%
2021/08/23	1	50.50	0	0.00	50.60	1	1,475	0.07%
2021/08/20	0.3	50.00	0	0.00	49.80	0.3	1,500	0.02%
2021/08/19	1	49.91	0	0.00	49.90	1	1,503	0.07%
2021/08/17	2	50.75	0	0.00	50.70	2	1,484	0.13%
2021/08/16	0	0.00	10	51.20	50.90	-10	1,490	-0.67%
2021/08/12	1.3	51.12	0.8	51.30	51.20	0.5	1,503	0.03%
2021/08/11	1	50.70	8	51.30	50.90	-7	1,515	-0.46%
2021/08/10	1	51.10	0	0.00	51.00	1	1,544	0.06%
2021/08/09	4	51.18	0	0.00	51.20	4	1,621	0.25%
2021/08/06	3	51.83	0	0.00	51.90	3	1,643	0.18%
2021/08/05	1	52.20	2	52.20	52.40	-1	1,728	-0.06%
2021/08/04	0	0.00	1	52.50	52.40	-1	1,861	-0.05%
2021/08/03	0	0.00	1	52.50	52.80	-1	1,922	-0.05%
2021/08/02	0	0.00	1	52.40	52.30	-1	1,932	-0.05%
2021/07/29	0	0.00	0.2	53.00	53.20	-0.2	1,945	-0.01%
2021/07/28	2	52.80	1	53.20	52.70	1	1,954	0.05%
2021/07/27	1	53.20	2	52.80	53.40	-1	2,007	-0.05%
2021/07/22	0	0.00	12	52.40	52.70	-12	2,107	-0.57%
2021/07/21	0	0.00	2	52.10	52.70	-2	2,111	-0.09%
2021/07/20	1	51.90	1	52.20	52.10	0	2,135	0.00%
2021/07/19	1	51.20	0	0.00	52.00	1	2,233	0.04%
2021/07/15	0	0.00	11.2	51.15	51.70	-11.2	2,464	-0.45%
2021/07/12	2	50.65	2	50.80	50.80	0	2,628	0.00%
2021/07/09	0.8	50.56	0.6	50.50	50.60	0.2	2,650	0.01%
2021/07/08	0	0.00	1	50.40	50.60	-1	2,770	-0.04%
2021/07/06	1	50.20	0	0.00	50.60	1	2,848	0.04%
2021/07/05	2	50.50	0	0.00	50.50	2	2,888	0.07%
2021/07/02	0	0.00	1	50.60	50.50	-1	2,927	-0.03%
2021/07/01	7	50.50	10	50.60	50.70	-3	3,009	-0.10%
2021/06/30	1	50.50	0	0.00	50.00	1	3,082	0.03%
2021/06/29	0	0.00	1	51.50	50.80	-1	3,095	-0.03%
2021/06/28	0	0.00	11	50.40	51.10	-11	3,240	-0.34%
2021/06/25	0	0.00	22	50.20	50.20	-22	3,240	-0.68%
2021/06/24	1	49.60	0	0.00	49.60	1	3,251	0.03%
2021/06/23	0	0.00	13	49.25	49.45	-13	3,261	-0.40%
2021/06/22	0	0.00	4	49.08	49.00	-4	3,259	-0.12%
2021/06/21	1	49.15	0	0.00	48.95	1	3,281	0.03%
2021/06/18	1	49.10	0	0.00	49.45	1	3,329	0.03%
2021/06/17	1	49.10	7	49.01	49.10	-6	3,367	-0.18%
2021/06/15	1	48.60	0	0.00	49.00	1	3,406	0.03%
2021/06/11	5	48.05	0	0.00	48.10	5	3,383	0.15%
2021/06/02	1	48.55	0	0.00	48.60	1	3,595	0.03%
2021/06/01	0	0.00	2	48.13	48.20	-2	3,607	-0.06%
2021/05/28	2	48.30	2	48.30	49.00	0	3,612	0.00%
2021/05/24	0	0.00	1	47.55	47.55	-1	3,666	-0.03%
2021/05/13	0	0.00	8.1	46.60	46.05	-8.1	3,597	-0.23%
2021/05/12	1.4	46.57	7.2	47.22	45.60	-5.8	3,500	-0.17%
2021/05/11	1	48.60	0	0.00	48.95	1	3,380	0.03%
2021/05/07	3	48.33	0	0.00	48.35	3	3,371	0.09%
2021/05/06	2	47.80	1	47.95	48.00	1	3,376	0.03%
2021/05/05	20	47.80	10.8	47.15	47.60	9.2	3,361	0.27%
2021/05/04	4.5	47.94	6	48.22	47.40	-1.5	3,359	-0.04%
2021/05/03	15	48.47	15	48.59	48.40	0	3,306	0.00%
2021/04/29	2	48.83	0	0.00	49.25	2	3,293	0.06%
2021/04/28	13	49.08	2	48.88	49.45	11	3,284	0.33%
2021/04/26	10	47.94	63.4	48.16	48.35	-53.4	3,263	-1.64%
2021/04/23	11	48.89	0	0.00	48.50	11	3,221	0.34%
2021/04/22	10.9	50.38	0	0.00	50.00	10.9	3,147	0.35%
2021/04/20	5	52.00	10	52.00	52.00	-5	2,918	-0.17%
2021/04/19	5	52.10	2	52.20	52.10	3	2,875	0.10%
2021/04/16	4	51.68	6	51.35	51.90	-2	2,820	-0.07%
2021/04/15	9	50.34	2	50.15	50.40	7	2,779	0.25%
2021/04/14	0.5	50.30	24	50.18	50.00	-23.5	2,764	-0.85%
2021/04/13	0	0.00	1	51.40	51.40	-1	2,682	-0.04%
2021/04/12	0.1	51.20	16	51.08	51.30	-15.9	2,672	-0.60%
2021/04/09	0	0.00	2	50.10	50.30	-2	2,658	-0.08%
2021/04/08	12.2	50.00	2	49.98	50.00	10.2	2,627	0.39%
2021/04/07	30.4	50.00	2	50.00	50.10	28.4	2,613	1.09%
2021/04/06	1	49.10	3.1	48.52	49.20	-2.1	2,600	-0.08%
2021/04/01	2	47.45	1	47.50	47.65	1	2,541	0.04%
2021/03/31	11	47.50	3	47.60	47.35	8	2,491	0.32%
2021/03/30	0.4	46.35	0	0.00	46.50	0.4	2,334	0.02%
2021/03/29	1	45.95	6	46.07	46.30	-5	2,304	-0.22%
2021/03/26	2	45.50	0.2	45.50	45.70	1.8	2,288	0.08%
2021/03/25	0	0.00	3.6	45.41	45.45	-3.6	2,270	-0.16%
2021/03/24	22	45.39	0	0.00	45.45	22	2,261	0.97%
2021/03/23	2	45.40	2.3	45.54	45.50	-0.3	2,238	-0.01%
2021/03/22	1	44.60	6.3	44.64	45.00	-5.3	2,187	-0.24%
2021/03/19	0.2	43.90	0	0.00	43.65	0.2	2,141	0.01%
2021/03/18	2	44.05	1	43.95	43.70	1	2,095	0.05%
2021/03/17	2	43.80	2	43.75	43.80	0	2,101	0.00%
2021/03/16	0	0.00	0.5	43.90	43.90	-0.5	2,148	-0.02%
2021/03/15	1	43.00	0	0.00	43.40	1	2,146	0.05%
2021/03/12	1	43.40	21	43.29	43.35	-20	2,152	-0.93%
2021/03/11	6	43.90	3	44.08	43.70	3	2,155	0.14%
2021/03/10	5	44.30	2.6	44.28	44.25	2.4	2,110	0.12%
2021/03/09	3	43.85	6	43.88	44.00	-3	2,096	-0.14%
2021/03/08	2.1	43.39	7	43.47	43.60	-4.9	2,066	-0.24%
2021/03/05	1.3	43.12	1	43.10	43.10	0.3	2,033	0.01%
2021/03/04	3	42.65	0	0.00	42.70	3	2,035	0.15%
2021/03/03	3	42.45	0	0.00	42.65	3	2,017	0.15%
2021/03/02	13	42.32	0	0.00	42.30	13	1,993	0.65%
2021/02/26	0	0.00	1	42.05	42.20	-1	1,980	-0.05%
2021/02/25	1	42.15	0	0.00	42.20	1	1,964	0.05%
2021/02/24	1	42.45	1	42.35	42.05	0	1,969	0.00%
2021/02/23	0	0.00	2	42.00	42.15	-2	1,947	-0.10%
2021/02/22	0	0.00	1	42.00	41.90	-1	1,944	-0.05%
2021/02/19	1	41.70	3	41.92	42.05	-2	1,953	-0.10%
2021/02/18	2	42.00	1.2	42.10	42.05	0.8	1,962	0.04%
2021/02/17	6	41.38	2	41.45	41.55	4	1,969	0.20%
2021/02/05	1	40.65	1	40.90	40.90	0	1,955	0.00%
2021/02/04	0.8	40.65	0	0.00	40.60	0.8	1,967	0.04%
2021/02/03	1.1	40.60	0	0.00	40.65	1.1	2,022	0.05%
2021/02/02	0	0.00	1	40.85	40.65	-1	2,059	-0.05%
2021/02/01	2	40.25	0	0.00	40.45	2	2,062	0.10%
2021/01/27	1	40.75	1	40.70	40.65	0	1,987	0.00%
2021/01/26	5	40.55	0	0.00	40.65	5	1,989	0.25%
2021/01/22	1	40.30	0	0.00	40.40	1	1,986	0.05%
2021/01/21	1.5	40.47	2	40.40	40.45	-0.5	1,986	-0.03%
2021/01/20	3.1	40.49	8.1	40.50	40.40	-5.1	1,974	-0.26%
2021/01/19	0	0.00	1.2	41.16	41.10	-1.2	1,917	-0.06%
2021/01/18	4	41.01	0	0.00	41.10	4	1,920	0.21%
2021/01/15	2	41.25	0	0.00	41.20	2	1,908	0.10%
2021/01/14	3.6	41.60	0	0.00	41.65	3.6	1,947	0.18%
2021/01/12	3	41.78	2.8	41.85	41.80	0.2	1,931	0.01%
2021/01/11	2	41.85	5	41.72	42.10	-3	1,924	-0.16%
2021/01/08	3	41.88	0	0.00	41.85	3	1,914	0.16%
2021/01/07	5	42.10	0	0.00	42.15	5	1,888	0.26%
2021/01/06	0	0.00	3	42.33	42.15	-3	1,869	-0.16%
2021/01/05	0	0.00	2	42.50	42.65	-2	1,825	-0.11%
2021/01/04	4	42.38	2	42.45	42.50	2	1,823	0.11%
2020/12/31	1	42.80	0	0.00	42.60	1	1,792	0.06%
2020/12/30	9	42.71	1	42.80	42.80	8	1,783	0.45%
2020/12/29	3	42.60	1	42.55	42.85	2	1,766	0.11%
2020/12/28	0	0.00	5.3	41.85	41.90	-5.3	1,696	-0.31%
2020/12/25	1	41.40	0	0.00	41.45	1	1,668	0.06%
2020/12/24	1	41.30	1	41.30	41.25	0	1,662	0.00%
2020/12/23	1	41.25	0	0.00	41.25	1	1,667	0.06%
2020/12/22	1	41.85	3	41.75	41.35	-2	1,687	-0.12%
2020/12/21	1	41.45	2.8	41.54	41.60	-1.8	1,702	-0.11%
2020/12/18	4	41.48	4.1	41.40	41.45	-0.1	1,712	0.00%
2020/12/16	0	0.00	5	41.30	41.55	-5	1,733	-0.29%
2020/12/14	0	41.40	0	0.00	41.45	0	1,752	0.00%
2020/12/11	1	41.15	0	0.00	41.25	1	1,767	0.06%
2020/12/10	5	41.50	2	41.93	41.50	3	1,771	0.17%
2020/12/09	1	40.90	0	0.00	41.15	1	1,749	0.06%
2020/12/08	2	41.08	0	0.00	41.05	2	1,783	0.11%
2020/12/07	3	41.27	2	41.25	41.25	1	1,768	0.06%
2020/12/04	0	0.00	1	41.25	41.55	-1	1,766	-0.06%
2020/12/03	1	41.10	0	0.00	41.25	1	1,753	0.06%
2020/12/02	3	41.35	0	0.00	41.30	3	1,751	0.17%
2020/12/01	0	0.00	5	41.50	41.55	-5	1,759	-0.28%
2020/11/30	0	0.00	3	41.97	41.20	-3	1,765	-0.17%
2020/11/27	0	0.00	4	41.55	41.70	-4	1,737	-0.23%
2020/11/26	0	0.00	2	41.50	41.60	-2	1,745	-0.11%
2020/11/25	1	41.50	0	0.00	41.40	1	1,790	0.06%
2020/11/20	4	40.85	0	0.00	41.00	4	1,786	0.22%
2020/11/19	1	41.00	1	41.00	41.05	0	1,784	0.00%
2020/11/18	2	41.30	1	41.20	41.20	1	1,803	0.06%
2020/11/17	7	41.34	0	0.00	41.35	7	1,818	0.39%
2020/11/16	1.4	41.94	0	0.00	41.85	1.4	1,879	0.08%
2020/11/13	2	42.05	12	42.13	42.10	-10	1,873	-0.53%
2020/11/12	1	42.25	12	41.79	41.70	-11	1,882	-0.58%
2020/11/11	2	41.90	5	42.02	42.25	-3	1,917	-0.16%
2020/11/10	3	41.00	15.6	40.86	41.10	-12.6	1,882	-0.67%
2020/11/09	0	0.00	0.2	40.55	40.60	-0.2	1,900	-0.01%
2020/11/06	2	40.15	0	0.00	40.10	2	2,070	0.10%
2020/11/05	0	0.00	1	40.10	40.00	-1	2,172	-0.05%
2020/11/04	3	39.90	0	0.00	40.15	3	2,249	0.13%
2020/11/02	0	0.00	1	39.65	39.90	-1	2,298	-0.04%
2020/10/30	3	40.12	0	0.00	39.95	3	2,326	0.13%
2020/10/29	0	0.00	5	40.40	40.35	-5	2,345	-0.21%
2020/10/28	0.5	40.70	1	40.70	40.70	-0.5	2,372	-0.02%
2020/10/26	1	40.35	0	0.00	40.35	1	2,482	0.04%
2020/10/20	6	39.54	0	0.00	39.50	6	2,507	0.24%
2020/10/19	1	39.75	1	39.85	39.85	0	2,517	0.00%
2020/10/12	4	40.10	0	0.00	40.30	4	2,714	0.15%
2020/10/08	2	40.10	0	0.00	40.20	2	2,726	0.07%
2020/10/06	1	40.45	0	0.00	40.45	1	2,778	0.04%
2020/09/30	0	0.00	1	39.95	39.80	-1	2,814	-0.04%
2020/09/28	3.1	39.81	1.2	40.13	39.95	1.9	2,855	0.07%
2020/09/25	7.4	39.35	0	0.00	39.40	7.4	2,899	0.26%
2020/09/24	1	39.30	0	0.00	39.25	1	2,910	0.03%
2020/09/23	2	40.00	3	40.00	40.05	-1	2,895	-0.03%
2020/09/22	3	40.20	0	0.00	40.20	3	2,892	0.10%
2020/09/21	1	40.70	0	0.00	40.60	1	2,885	0.03%
2020/09/18	2	40.88	0	41.00	40.80	2	2,894	0.07%
2020/09/17	1	41.40	0	0.00	40.95	1	2,875	0.03%
2020/09/16	0.3	41.55	0	0.00	41.55	0.3	2,867	0.01%
2020/09/15	2	40.78	0	0.00	40.80	2	2,865	0.07%
2020/09/14	0.2	40.50	0	0.00	40.45	0.2	2,879	0.01%
2020/09/11	2	40.70	2.3	40.76	40.65	-0.3	2,852	-0.01%
2020/09/10	2	41.20	0	0.00	41.30	2	2,815	0.07%
2020/09/09	0.1	41.45	0	0.00	41.35	0.1	2,815	0.00%
2020/09/07	3	41.72	0	0.00	41.65	3	2,846	0.11%
2020/09/04	0	0.00	5	42.10	42.00	-5	2,888	-0.17%
2020/09/01	1	42.60	0	0.00	42.30	1	2,928	0.03%
2020/08/31	1	42.05	0	0.00	42.05	1	2,923	0.03%
2020/08/27	1	43.25	0	0.00	43.00	1	2,906	0.03%
2020/08/25	1	43.40	0	0.00	43.40	1	2,938	0.03%
2020/08/24	0	0.00	1	43.45	43.50	-1	2,971	-0.03%
2020/08/21	1	42.40	1	43.25	43.15	0	2,962	0.00%
2020/08/20	0	0.00	5	42.25	42.10	-5	2,941	-0.17%
2020/08/18	2	43.03	0	0.00	43.40	2	2,857	0.07%
2020/08/17	2	43.25	1	43.35	43.40	1	2,862	0.03%
2020/08/14	1	41.80	0	0.00	41.85	1	2,830	0.04%
2020/08/13	2	41.60	0	0.00	41.80	2	2,854	0.07%
2020/08/12	9	40.73	13	41.28	41.15	-4	2,874	-0.14%
2020/08/11	3	47.17	5	47.21	47.15	-2	2,722	-0.07%
2020/08/10	17	47.06	18	47.11	47.20	-1	2,701	-0.04%
2020/08/07	2	47.20	0	0.00	47.10	2	2,703	0.07%
2020/08/06	10	47.10	3	47.15	47.20	7	2,772	0.25%
2020/08/05	2	47.05	10	46.90	47.15	-8	3,082	-0.26%
2020/08/04	1	47.20	0	0.00	47.20	1	3,126	0.03%
2020/08/03	60	47.01	1	47.05	47.25	59	3,156	1.87%
2020/07/31	12	46.90	13	46.89	46.90	-1	3,172	-0.03%
2020/07/30	12	45.90	0	0.00	46.05	12	3,245	0.37%
2020/07/29	10	45.53	0	0.00	45.25	10	3,268	0.31%
2020/07/28	1	44.60	0	0.00	44.70	1	3,286	0.03%
2020/07/27	0	0.00	5	44.80	44.70	-5	3,333	-0.15%
2020/07/24	6	45.13	0	0.00	45.30	6	3,392	0.18%
2020/07/23	5	45.70	0	0.00	45.80	5	3,421	0.15%
2020/07/21	0	0.00	1	45.70	45.65	-1	3,445	-0.03%
2020/07/16	0	0.00	20	44.75	45.00	-20	3,504	-0.57%
2020/07/15	0	0.00	5	44.05	44.15	-5	3,518	-0.14%
2020/07/14	0	0.00	1	44.10	43.95	-1	3,599	-0.03%
2020/07/13	1	44.00	2	43.85	43.95	-1	3,678	-0.03%
2020/07/09	2	43.65	0.3	43.65	43.60	1.7	3,827	0.05%
2020/07/08	0	0.00	0.1	43.80	43.80	-0.1	3,910	0.00%
2020/07/07	5	43.50	3	43.78	43.75	2	3,938	0.05%
2020/07/06	0	0.00	5	44.00	43.95	-5	3,971	-0.13%
2020/07/03	5	43.20	0	0.00	43.45	5	3,973	0.13%
2020/07/02	1	43.00	0	0.00	42.90	1	4,019	0.02%
2020/06/29	5	42.60	0.1	42.70	42.50	4.9	4,304	0.11%
2020/06/24	0	0.00	0.2	42.70	42.65	-0.2	4,326	0.00%
2020/06/22	0	0.00	7	42.86	42.80	-7	4,373	-0.16%
2020/06/17	5	42.25	0	0.00	42.30	5	4,433	0.11%
2020/06/15	1	42.10	0	0.00	41.85	1	4,583	0.02%
2020/06/12	1	41.90	1	41.90	42.00	0	4,612	0.00%
2020/06/11	11	43.05	0	0.00	42.35	11	4,636	0.24%
2020/06/10	0	0.00	1	43.10	43.20	-1	4,617	-0.02%
2020/06/08	0	0.00	2	42.70	43.10	-2	4,741	-0.04%
2020/06/05	0	0.00	2	42.45	42.45	-2	4,725	-0.04%
2020/06/04	0	0.00	2	42.38	42.40	-2	4,786	-0.04%
2020/06/03	2	42.28	2	42.18	42.40	0	4,817	0.00%
2020/06/02	0	0.00	2	42.10	42.20	-2	4,796	-0.04%
2020/06/01	0	0.00	1	42.05	42.00	-1	4,780	-0.02%
2020/05/29	0	0.00	6	42.10	41.30	-6	4,759	-0.13%
2020/05/27	4	41.81	0	0.00	41.80	4	4,744	0.08%
2020/05/26	2	41.90	1	42.15	41.95	1	4,741	0.02%
2020/05/25	0	0.00	4	41.78	41.85	-4	4,725	-0.08%
2020/05/22	4	41.78	0	0.00	41.55	4	4,733	0.08%
2020/05/20	2	41.90	0	0.00	41.80	2	4,704	0.04%
2020/05/19	5	41.87	0	0.00	42.30	5	4,665	0.11%
2020/05/18	0	0.00	1	41.75	41.55	-1	4,615	-0.02%
2020/05/15	1	41.25	0	0.00	41.25	1	4,622	0.02%
2020/05/14	3	41.17	10	41.60	41.10	-7	4,570	-0.15%
2020/05/13	6	41.83	3	41.50	41.80	3	4,499	0.07%
2020/05/12	35	41.94	0	0.00	41.80	35	4,407	0.79%
2020/05/11	6	44.90	1	45.20	44.90	5	4,087	0.12%
2020/05/08	0	0.00	0.1	45.40	45.40	-0.1	4,010	0.00%
2020/05/07	4	44.55	4	44.43	45.00	0	3,951	0.00%
2020/05/06	16	44.77	5	45.02	43.90	11	3,919	0.28%
2020/05/05	1	44.25	6	43.78	44.75	-5	3,783	-0.13%
2020/05/04	4	43.05	3	43.38	43.45	1	3,722	0.03%
2020/04/30	6	43.29	2	43.23	43.10	4	3,676	0.11%
2020/04/29	6	42.28	10.1	43.02	42.90	-4.1	3,632	-0.11%
2020/04/28	0	0.00	1	41.90	42.00	-1	3,561	-0.03%
2020/04/27	0	0.00	1	41.15	41.20	-1	3,584	-0.03%
2020/04/24	0	0.00	0.2	40.85	40.75	-0.2	3,552	-0.01%
2020/04/23	1	40.75	0	0.00	40.90	1	3,547	0.03%
2020/04/22	13	40.65	0	0.00	40.85	13	3,522	0.37%
2020/04/21	2	41.30	10.3	40.70	40.65	-8.3	3,463	-0.24%
2020/04/20	0	0.00	4	40.83	40.90	-4	3,401	-0.12%
2020/04/17	0	0.00	8.6	40.78	40.45	-8.6	3,367	-0.26%
2020/04/16	8	41.79	1	41.40	41.25	7	3,256	0.21%
2020/04/15	14	41.07	2	40.95	41.80	12	3,157	0.38%
2020/04/14	4	40.00	5	40.02	40.15	-1	3,036	-0.03%
2020/04/13	5	39.65	15	39.21	39.45	-10	2,948	-0.34%
2020/04/10	8	38.75	1	38.80	38.85	7	2,858	0.24%
2020/04/09	0.2	38.45	0	0.00	38.45	0.2	2,830	0.01%
2020/04/08	1	38.45	0	0.00	38.45	1	2,774	0.04%
2020/04/07	0	0.00	6	38.29	38.30	-6	2,719	-0.22%
2020/04/06	0	0.00	27	38.00	37.95	-27	2,640	-1.02%
2020/04/01	6	38.06	6	37.99	37.90	0	2,567	0.00%
2020/03/31	0	0.00	2.4	37.25	37.25	-2.4	2,362	-0.10%
2020/03/30	1	32.50	1	33.85	33.90	0	2,308	0.00%
2020/03/27	0.2	33.45	0	0.00	33.20	0.2	2,279	0.01%
2020/03/25	2	32.85	1	33.05	33.25	1	2,236	0.04%
2020/03/24	0	0.00	9	31.93	31.85	-9	2,219	-0.41%
2020/03/23	0	0.00	2	30.80	30.70	-2	2,213	-0.09%
2020/03/20	2	30.98	2	31.40	31.25	0	2,200	0.00%
2020/03/19	5	29.50	1	28.95	29.30	4	2,142	0.19%
2020/03/18	16	31.95	0	0.00	31.80	16	2,038	0.78%
2020/03/17	1.2	31.92	0	0.00	31.85	1.2	1,994	0.06%
2020/03/16	5	33.45	1	33.30	33.20	4	1,941	0.21%
2020/03/13	9	33.26	5.2	32.61	34.00	3.8	1,916	0.20%
2020/03/12	2.2	35.82	1.2	36.01	35.60	1	1,827	0.05%
2020/03/11	1	37.05	0	0.00	36.90	1	1,779	0.06%
2020/03/10	0.2	36.80	3	36.20	36.70	-2.8	1,752	-0.16%
2020/03/09	1	37.20	0	0.00	37.20	1	1,682	0.06%
2020/03/06	0.2	38.35	8	38.10	38.20	-7.8	1,639	-0.48%
2020/03/04	1	37.95	0	0.00	37.95	1	1,613	0.06%
2020/03/02	2	37.63	0	0.00	37.50	2	1,587	0.13%
2020/02/26	1	38.35	0	0.00	38.35	1	1,531	0.07%
2020/02/24	1	38.50	0	0.00	38.55	1	1,511	0.07%
2020/02/20	0.7	39.05	0	0.00	39.05	0.7	1,492	0.04%
2020/02/19	0.5	39.25	0	0.00	39.25	0.5	1,491	0.03%
2020/02/12	1	37.90	5	38.10	38.00	-4	1,481	-0.27%
2020/02/07	8	37.85	0.4	37.70	37.60	7.6	1,476	0.51%
2020/02/06	0	0.00	10	38.00	38.10	-10	1,454	-0.69%
2020/02/03	1	36.90	0	0.00	37.55	1	1,420	0.07%
2020/01/31	0	0.00	1	37.30	37.70	-1	1,392	-0.07%
2020/01/30	2	37.38	6	37.42	37.15	-4	1,377	-0.29%
2020/01/20	0	0.00	2	38.70	38.60	-2	1,290	-0.16%
2020/01/17	0	0.00	1	38.40	38.50	-1	1,272	-0.08%
2020/01/14	5	38.20	0	0.00	38.20	5	1,250	0.40%
2020/01/13	0	0.00	0.1	37.85	37.85	-0.1	1,234	-0.01%
2020/01/09	0	0.00	0.1	36.80	36.75	-0.1	1,211	0.00%
2020/01/08	0	0.00	1	36.60	36.55	-1	1,219	-0.08%
2020/01/06	1	36.60	0	0.00	36.85	1	1,221	0.08%
2020/01/03	0	0.00	3	37.20	37.05	-3	1,210	-0.25%
2019/12/30	0	0.00	0.1	36.80	36.80	-0.1	1,201	-0.01%
2019/12/26	0	0.00	21	36.82	36.85	-21	1,195	-1.76%
2019/12/25	0	0.00	1	36.90	36.95	-1	1,199	-0.08%
2019/12/24	0.8	36.90	0	0.00	36.90	0.8	1,206	0.07%
2019/12/23	0	0.00	14	36.62	36.65	-14	1,202	-1.16%
2019/12/20	0	0.00	21	36.55	36.70	-21	1,196	-1.76%
2019/12/19	20	36.87	5	36.93	36.70	15	1,179	1.27%
2019/12/18	0	0.00	2	36.30	36.65	-2	1,153	-0.17%
2019/12/17	1	35.90	0	0.00	35.95	1	1,128	0.09%
2019/12/16	2	35.95	0	0.00	36.00	2	1,138	0.18%
2019/12/11	1	36.10	0	0.00	36.10	1	1,133	0.09%
2019/12/10	0	0.00	4.1	36.10	36.15	-4.1	1,133	-0.36%
2019/12/09	20	35.95	1	35.90	35.95	19	1,149	1.65%
2019/12/06	4	35.41	1	35.55	35.50	3	1,139	0.26%
2019/12/04	1	35.30	0	0.00	35.35	1	1,132	0.09%
2019/11/27	0	0.00	3.8	35.62	35.70	-3.8	1,210	-0.31%
2019/11/22	0	0.00	1	35.50	35.55	-1	1,400	-0.07%
2019/11/19	1	35.65	1	35.65	35.75	0	1,432	0.00%
2019/11/18	2	35.75	32	35.94	35.75	-30	1,437	-2.09%
2019/11/14	32	35.46	2	35.50	35.60	30	1,428	2.10%
2019/11/13	0	0.00	2	35.10	35.15	-2	1,426	-0.14%
2019/11/12	1	34.30	0	0.00	34.50	1	1,446	0.07%
2019/11/11	5	34.30	0	0.00	34.30	5	1,577	0.32%
2019/11/07	10	34.48	0	0.00	34.35	10	1,632	0.61%
2019/11/06	2	34.50	0	0.00	34.50	2	1,645	0.12%
2019/11/04	0	0.00	1	34.60	34.70	-1	1,691	-0.06%
2019/11/01	0	0.00	0.2	34.65	34.55	-0.2	1,711	-0.01%
2019/10/29	3	34.62	0	0.00	34.75	3	1,757	0.17%
2019/10/28	1	34.75	10	34.80	34.80	-9	1,769	-0.51%
2019/10/25	0	0.00	0.2	35.00	34.90	-0.2	1,785	-0.01%
2019/10/22	0	0.00	1	34.85	35.00	-1	1,811	-0.06%
2019/10/21	0	0.00	1	34.50	34.70	-1	1,801	-0.06%
2019/10/16	2	34.40	0	0.00	34.40	2	1,795	0.11%
2019/10/15	0	0.00	1	34.30	34.25	-1	1,802	-0.06%
2019/10/14	2	34.33	1	34.55	34.35	1	1,824	0.05%
2019/10/09	5	34.20	0	0.00	34.15	5	1,821	0.27%
2019/10/08	5	34.45	0.7	34.45	34.45	4.3	1,832	0.23%
2019/10/03	1.5	33.69	0	0.00	33.70	1.5	1,847	0.08%
2019/10/01	0	0.00	0.5	34.00	33.80	-0.5	1,864	-0.02%
2019/09/25	1	34.05	0	0.00	34.05	1	1,877	0.05%
2019/09/24	0	0.00	9	34.15	34.25	-9	1,897	-0.47%
2019/09/18	0	0.00	2	34.25	34.35	-2	1,946	-0.10%
2019/09/12	1	34.70	0	0.00	34.55	1	2,041	0.05%
2019/09/11	12	35.01	0	0.00	34.70	12	2,052	0.58%
2019/09/10	2	33.90	0	0.00	34.00	2	2,031	0.10%
2019/09/09	0	0.00	1	33.80	33.85	-1	2,028	-0.05%
2019/09/06	1	33.70	0	0.00	33.75	1	2,026	0.05%
2019/09/04	1	33.90	0	0.00	33.95	1	2,028	0.05%
2019/08/30	3	33.52	0	0.00	33.80	3	2,043	0.15%
2019/08/29	8	32.93	0	0.00	32.90	8	2,014	0.40%
2019/08/27	4	35.89	0	0.00	35.60	4	1,916	0.21%
2019/08/26	2	36.15	15	36.05	36.15	-13	1,845	-0.70%
2019/08/23	1	36.40	10	36.34	36.30	-9	1,826	-0.49%
2019/08/21	2	36.60	2	36.63	36.50	0	1,865	0.00%
2019/08/20	0	0.00	3	36.28	36.45	-3	1,896	-0.16%
2019/08/19	0	0.00	4	36.25	36.15	-4	1,902	-0.21%
2019/08/16	1	36.00	1	35.90	36.40	0	1,898	0.00%
2019/08/15	2	35.50	3	35.73	35.95	-1	1,880	-0.05%
2019/08/14	7	36.66	3	36.70	36.45	4	1,842	0.22%
2019/08/13	1	37.90	0	0.00	37.80	1	1,731	0.06%
2019/08/08	1	38.20	2	38.25	38.90	-1	1,745	-0.06%
2019/08/07	3	38.50	2	38.20	38.40	1	1,755	0.06%
2019/08/06	3	37.35	7	37.70	38.00	-4	1,770	-0.23%
2019/08/05	0	0.00	2	39.25	38.40	-2	1,759	-0.11%
2019/07/30	1	39.80	0	0.00	39.50	1	1,682	0.06%
2019/07/26	0	0.00	27.4	39.30	39.30	-27.4	1,649	-1.66%
2019/07/25	2	38.85	1	38.90	38.95	1	1,648	0.06%
2019/07/24	0	0.00	2	38.70	38.60	-2	1,651	-0.12%
2019/07/22	1	38.65	0	0.00	38.65	1	1,643	0.06%
2019/07/19	2	38.80	0	0.00	38.65	2	1,632	0.12%
2019/07/18	2	38.53	2	38.40	38.75	0	1,625	0.00%
2019/07/17	1	38.40	0	0.00	38.45	1	1,613	0.06%
2019/07/15	1	39.00	62	38.85	38.90	-61	1,584	-3.85%
2019/07/12	1	38.65	0	0.00	38.75	1	1,586	0.06%
2019/07/11	2	38.45	0	0.00	38.50	2	1,586	0.13%
2019/07/04	60	38.15	40	38.05	38.20	20	1,563	1.28%
2019/07/03	1	37.50	0	0.00	37.95	1	1,553	0.06%
2019/07/02	0	0.00	7	37.41	37.50	-7	1,560	-0.45%
2019/07/01	40	37.50	0	0.00	37.45	40	1,567	2.55%
2019/06/28	0	0.00	1	37.60	37.40	-1	1,566	-0.06%
2019/06/26	2	38.30	40	38.25	37.80	-38	1,642	-2.31%
2019/06/24	2	37.45	0	0.00	37.40	2	1,636	0.12%
2019/06/21	3	37.47	0	0.00	37.35	3	1,627	0.18%
2019/06/20	6	37.00	6	37.05	37.15	0	1,580	0.00%
2019/06/19	4	36.60	0	0.00	36.70	4	1,546	0.26%
2019/06/17	0	0.00	5	36.45	36.40	-5	1,532	-0.33%
2019/06/14	2	36.25	64	36.30	36.20	-62	1,538	-4.03%
2019/06/12	103	36.50	0	0.00	36.45	103	1,560	6.60%	大買/鉅額交易
2019/06/11	2	36.45	0	0.00	36.25	2	1,549	0.13%
2019/06/10	1	36.05	0	0.00	36.05	1	1,537	0.07%
2019/06/06	0	0.00	10	35.95	35.90	-10	1,544	-0.65%
2019/06/04	2	36.25	0	0.00	36.45	2	1,536	0.13%
2019/06/03	0	0.00	10	36.00	36.10	-10	1,551	-0.64%
2019/05/28	0	0.00	3	36.62	35.90	-3	1,534	-0.20%
2019/05/22	2	35.60	0	0.00	35.60	2	1,513	0.13%
2019/05/20	0	0.00	1	35.55	35.60	-1	1,519	-0.07%
2019/05/15	0	0.00	1	35.15	35.30	-1	1,452	-0.07%
2019/05/13	1	34.35	0	0.00	34.20	1	1,408	0.07%
2019/05/03	1	34.00	0	0.00	33.85	1	1,420	0.07%
2019/04/29	0	0.00	2.2	33.46	33.50	-2.2	1,403	-0.16%
2019/04/25	1	33.25	1	33.25	33.25	0	1,407	0.00%
2019/04/22	0	0.00	0.3	33.15	33.05	-0.3	1,431	-0.02%
2019/04/11	4	33.29	0	0.00	33.20	4	1,479	0.27%
2019/04/09	0	0.00	1	33.70	33.80	-1	1,482	-0.07%
2019/04/08	1	33.60	0	0.00	33.65	1	1,482	0.07%
2019/04/03	0	0.00	9	33.35	33.50	-9	1,474	-0.61%
2019/04/02	1	33.30	0	0.00	33.20	1	1,465	0.07%
2019/03/29	5	33.58	0	0.00	33.65	5	1,430	0.35%
2019/03/22	0	0.00	6	32.10	32.20	-6	1,362	-0.44%
2019/03/19	9	32.44	0	0.00	32.35	9	1,378	0.65%
2019/03/18	0	0.00	3	32.35	32.55	-3	1,374	-0.22%
2019/03/14	1	32.10	0	0.00	32.05	1	1,360	0.07%
2019/03/11	2	31.95	0	0.00	32.10	2	1,363	0.15%
2019/03/08	3	32.05	0	0.00	32.10	3	1,369	0.22%
2019/03/05	0	0.00	4.1	31.61	31.85	-4.1	1,359	-0.30%
2019/02/25	3	31.75	3	31.65	31.70	0	1,326	0.00%
2019/02/21	0	0.00	0.2	31.95	31.85	-0.2	1,311	-0.01%
2019/02/20	3	31.70	2	31.90	31.85	1	1,280	0.08%
2019/02/19	0	0.00	2	31.10	31.20	-2	1,240	-0.16%
2019/02/18	2	30.85	10	30.68	30.80	-8	1,249	-0.64%
2019/02/14	1	30.50	5	30.65	30.50	-4	1,238	-0.32%
2019/02/13	0	0.00	15	30.55	30.65	-15	1,224	-1.22%
2019/02/12	2	30.40	10	30.48	30.40	-8	1,209	-0.66%
2019/02/11	1	30.15	0	0.00	30.15	1	1,197	0.08%
2019/01/24	0	0.00	0	30.20	30.00	0	1,155	0.00%
2019/01/22	14	30.35	0	0.00	30.00	14	1,148	1.22%
2019/01/18	0	0.00	3	30.07	30.20	-3	1,165	-0.26%
2019/01/14	1.2	29.67	0	0.00	29.80	1.2	1,193	0.10%
2019/01/09	1	29.35	5	29.37	29.80	-4	1,256	-0.32%
2019/01/08	0	0.00	26	29.33	29.30	-26	1,229	-2.11%
2019/01/04	3	28.90	0	0.00	28.90	3	1,262	0.24%
2019/01/02	1	29.65	0	0.00	29.65	1	1,282	0.08%
2018/12/28	20	29.60	0	0.00	29.65	20	1,276	1.57%
2018/12/25	1	29.70	0	0.00	29.70	1	1,291	0.08%
2018/12/22	0	0.00	5	30.15	30.05	-5	1,290	-0.39%
2018/12/20	8	29.91	0	0.00	29.85	8	1,321	0.61%
2018/12/19	4	29.96	0	0.00	29.95	4	1,318	0.30%
2018/12/18	11	30.15	0	0.00	30.10	11	1,313	0.84%
2018/12/17	0	0.00	1	30.60	30.60	-1	1,341	-0.07%
2018/12/11	21	30.12	0	0.00	30.10	21	1,334	1.57%
2018/12/07	6	30.21	0	0.00	30.20	6	1,363	0.44%
2018/12/06	8	30.24	0	0.00	30.25	8	1,384	0.58%
2018/12/05	0	0.00	5	30.75	30.65	-5	1,400	-0.36%
2018/12/04	5	31.00	0	0.00	30.90	5	1,421	0.35%
2018/12/03	0	0.00	15	31.02	31.10	-15	1,432	-1.05%
2018/11/29	11	30.39	0	0.00	30.40	11	1,478	0.74%
2018/11/28	10	30.45	0	0.00	30.75	10	1,488	0.67%
2018/11/15	2	30.15	1	30.20	30.30	1	1,853	0.05%
2018/11/08	0	0.00	3	31.45	31.45	-3	1,900	-0.16%
2018/11/06	1	30.85	0	0.00	31.00	1	1,955	0.05%
2018/10/31	0	0.00	1	30.15	30.45	-1	1,993	-0.05%
2018/10/30	6	29.67	0	0.00	29.70	6	2,006	0.30%
2018/10/29	6	29.72	7	29.60	29.75	-1	2,026	-0.05%
2018/10/26	2	30.15	0	0.00	30.05	2	2,044	0.10%
2018/10/25	2	30.10	0	0.00	30.20	2	2,033	0.10%
2018/10/24	3.9	30.74	0	0.00	30.95	3.9	2,038	0.19%
2018/10/23	10	31.00	0	0.00	31.05	10	2,038	0.49%
2018/10/22	1	30.40	1	31.00	31.00	0	2,045	0.00%
2018/10/19	3	30.65	0.2	30.85	30.35	2.8	2,041	0.14%
2018/10/18	5	31.46	0	0.00	31.55	5	1,978	0.25%
2018/10/17	9	32.13	0	0.00	31.95	9	1,962	0.46%
2018/10/12	3	31.70	0	0.00	31.85	3	1,943	0.15%
2018/10/11	10	32.19	15	32.20	31.95	-5	1,916	-0.26%
2018/10/09	13	34.20	6	34.16	34.20	7	1,860	0.38%
2018/10/08	3	34.05	0	0.00	34.30	3	1,868	0.16%
2018/10/05	6	34.20	0	0.00	34.10	6	1,867	0.32%
2018/10/04	0	0.00	1	34.75	34.80	-1	1,839	-0.05%
2018/10/03	0	0.00	1.1	34.97	34.95	-1.1	1,833	-0.06%
2018/10/02	2	35.10	0	0.00	35.10	2	1,822	0.11%
2018/10/01	2	35.20	0	0.00	35.45	2	1,816	0.11%
2018/09/28	1	35.20	0.5	35.50	35.30	0.5	1,815	0.03%
2018/09/21	0	0.00	6	35.45	36.50	-6	1,760	-0.34%
2018/09/20	5	34.80	1	34.75	34.80	4	1,718	0.23%
2018/09/13	3	35.30	0	0.00	35.15	3	1,727	0.17%
2018/09/12	2	34.90	0	0.00	34.95	2	1,705	0.12%
2018/09/10	2	34.03	0	0.00	33.95	2	1,682	0.12%
2018/09/07	7	34.76	0	0.00	34.70	7	1,669	0.42%
2018/09/06	6	34.82	0	0.00	34.85	6	1,652	0.36%
2018/09/05	3	35.50	0	0.00	35.20	3	1,619	0.19%
2018/09/04	2	35.90	0	0.00	35.80	2	1,599	0.13%
2018/09/03	2	36.10	0	0.00	36.15	2	1,579	0.13%
2018/08/31	2	36.40	5	36.50	36.45	-3	1,555	-0.19%
2018/08/30	2	36.48	0	0.00	36.45	2	1,535	0.13%
2018/08/29	1	37.00	0	0.00	37.05	1	1,505	0.07%
2018/08/28	7	37.34	0	0.00	36.95	7	1,506	0.46%
2018/08/27	25	36.78	19	36.77	37.35	6	1,465	0.41%
2018/08/24	10	40.75	0	0.00	41.10	10	1,360	0.73%
2018/08/23	0	0.00	10	40.80	40.80	-10	1,324	-0.76%
2018/08/22	1	40.45	0	0.00	40.45	1	1,307	0.08%
2018/08/21	14	40.16	0	0.00	40.20	14	1,292	1.08%
2018/08/20	3	39.70	0	0.00	39.80	3	1,265	0.24%
2018/08/17	12	39.49	0	0.00	39.50	12	1,260	0.95%
2018/08/16	2	39.75	0	0.00	39.70	2	1,234	0.16%
2018/08/14	0	0.00	1	39.70	39.85	-1	1,220	-0.08%
2018/08/13	0	0.00	50	39.42	39.60	-50	1,205	-4.15%
2018/08/10	1	40.20	0	0.00	40.10	1	1,181	0.08%
2018/08/07	0	0.00	18	40.60	40.55	-18	1,150	-1.56%
2018/08/06	25.3	40.80	0	0.00	40.85	25.3	1,155	2.19%
2018/08/03	15	40.15	5.1	40.19	40.30	9.9	1,161	0.85%
2018/08/02	25	40.23	10	40.00	39.60	15	1,152	1.30%
2018/08/01	34	39.74	2	39.75	39.80	32	1,132	2.83%
2018/07/31	0	0.00	2	39.50	39.50	-2	1,134	-0.18%
2018/07/26	0	0.00	4	38.70	38.70	-4	1,190	-0.34%
2018/07/24	11	38.40	0	0.00	38.45	11	1,248	0.88%
2018/07/23	5	38.50	0	0.00	38.50	5	1,250	0.40%
2018/07/16	0	0.00	2	38.45	38.40	-2	1,276	-0.16%
2018/07/10	2	38.00	1	38.00	38.00	1	1,323	0.08%
2018/07/05	15	37.75	0	0.00	37.60	15	1,396	1.07%
2018/06/29	1	37.45	0	0.00	37.75	1	1,521	0.07%
2018/06/28	4	37.35	0	0.00	37.35	4	1,554	0.26%
2018/06/26	2	37.30	0	0.00	37.40	2	1,632	0.12%
2018/06/20	3	37.63	0	0.00	37.55	3	1,665	0.18%
2018/06/13	0	0.00	1	38.65	38.55	-1	1,642	-0.06%
2018/06/12	0	0.00	0	38.80	38.50	0	1,658	0.00%
2018/06/08	1	38.75	0.1	38.70	38.70	0.9	1,644	0.05%
2018/06/06	2	38.75	0	0.00	38.75	2	1,672	0.12%
2018/06/05	0	0.00	2	38.75	38.80	-2	1,671	-0.12%
2018/06/04	0	0.00	3	38.45	38.65	-3	1,675	-0.18%
2018/05/29	6	38.08	0	0.00	38.10	6	1,760	0.34%
2018/05/28	1	38.10	0	0.00	38.05	1	1,805	0.06%
2018/05/21	0	0.00	2	38.10	38.15	-2	1,911	-0.10%
2018/05/18	0	38.20	0	0.00	38.20	0	1,929	0.00%
2018/05/16	1	37.60	0	0.00	37.70	1	1,974	0.05%
2018/05/11	0	0.00	3	37.53	37.40	-3	2,093	-0.14%
2018/05/10	3	36.78	1	36.80	36.75	2	2,093	0.10%
2018/05/08	3	36.67	0	0.00	36.65	3	2,165	0.14%
2018/05/04	4	36.10	0	0.00	36.30	4	2,253	0.18%
2018/05/03	6	36.62	0	0.00	36.55	6	2,243	0.27%
2018/05/02	2	37.40	0	0.00	37.20	2	2,224	0.09%
2018/04/30	0	0.00	1	37.70	37.90	-1	2,211	-0.05%
2018/04/27	3	37.55	0	0.00	37.55	3	2,270	0.13%
2018/04/26	4	37.73	0	0.00	37.55	4	2,393	0.17%
2018/04/25	5	37.65	0	0.00	37.60	5	2,414	0.21%
2018/04/24	1	37.85	0	0.00	37.80	1	2,439	0.04%
2018/04/18	5	37.87	0	0.00	37.70	5	2,526	0.20%
2018/04/17	2	37.78	0	0.00	37.75	2	2,565	0.08%
2018/04/16	5	38.00	0.2	38.15	38.10	4.8	2,611	0.19%
2018/04/13	3	38.13	0	0.00	38.10	3	2,647	0.11%
2018/04/12	4	37.90	0	0.00	38.00	4	2,672	0.15%
2018/04/02	1	39.00	0	0.00	38.50	1	2,910	0.03%
2018/03/31	3	39.40	2	39.00	39.20	1	2,988	0.03%
2018/03/30	0	0.00	3	38.97	38.85	-3	2,964	-0.10%
2018/03/29	1	37.50	0	0.00	37.50	1	2,913	0.03%
2018/03/23	1	35.70	0	0.00	36.50	1	2,954	0.03%
2018/03/19	0	0.00	1	36.65	36.65	-1	3,184	-0.03%
2018/03/16	0.5	36.85	0	0.00	36.85	0.5	3,214	0.02%
2018/03/13	1	36.90	0	0.00	37.00	1	3,261	0.03%
2018/03/09	0.5	36.80	0	0.00	36.80	0.5	3,274	0.02%
2018/02/27	0	0.00	0	37.95	37.90	0	3,178	0.00%
2018/02/21	1	38.60	0	0.00	38.75	1	3,209	0.03%
2018/02/07	0.5	37.55	6	37.20	37.55	-5.5	3,147	-0.17%
2018/02/06	5	36.23	0	0.00	36.85	5	3,122	0.16%
2018/02/05	1	37.85	0	0.00	38.25	1	3,110	0.03%
2018/02/01	0	0.00	3	38.60	38.70	-3	3,081	-0.10%
2018/01/31	7	36.92	0	0.00	37.75	7	3,057	0.23%
2018/01/30	0.5	37.45	0	0.00	37.40	0.5	3,021	0.02%
2018/01/29	2.7	37.74	0	0.00	37.85	2.7	3,050	0.09%
2018/01/26	0.5	38.30	0	0.00	38.35	0.5	2,982	0.02%
2018/01/25	5.3	38.65	0	0.00	38.75	5.3	2,980	0.18%
2018/01/24	0.2	39.10	8	39.28	39.15	-7.8	2,969	-0.26%
2018/01/23	0	0.00	8	39.35	39.10	-8	2,990	-0.27%
2018/01/22	2.3	37.96	0	0.00	38.00	2.3	2,978	0.08%
2018/01/19	3	39.78	30	39.63	39.55	-27	2,877	-0.94%
2018/01/18	1	40.60	0	0.00	40.45	1	2,917	0.03%
2018/01/17	30	40.11	10	40.25	40.25	20	2,905	0.69%
2018/01/15	0	0.00	1	39.50	39.30	-1	2,869	-0.03%
2018/01/12	0	0.00	12	39.77	39.90	-12	2,875	-0.42%
2018/01/11	8	39.06	15	39.38	39.95	-7	2,861	-0.24%
2018/01/10	6	40.33	61	39.84	40.00	-55	2,824	-1.95%
2018/01/09	22	39.51	3.3	39.94	40.10	18.8	2,766	0.68%
2018/01/08	13	39.42	2	39.50	39.55	11	2,712	0.41%
2018/01/05	51	38.82	5	38.99	39.15	46	2,657	1.73%
2018/01/04	0	0.00	31	37.67	37.80	-31	2,569	-1.21%
2018/01/03	18	37.46	3	37.65	37.90	15	2,516	0.60%
2018/01/02	0	0.00	2.2	36.34	36.35	-2.2	2,415	-0.09%